Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 143.67 | 143.67 | 143.67 | 1,069,024 | -1.72(-1.19%) | |
Dec 30, 2020 | 144.30 | 147.67 | 143.90 | 145.39 | 1,069,024 | +2.99(+2.10%) |
Dec 29, 2020 | 145.58 | 146.00 | 140.96 | 142.40 | 1,142,588 | -3.41(-2.34%) |
Dec 28, 2020 | 147.44 | 149.47 | 145.69 | 145.81 | 1,260,246 | +0.08(+0.05%) |
Dec 24, 2020 | 145.99 | 146.44 | 144.41 | 145.73 | 500,465 | -0.26(-0.18%) |
Dec 23, 2020 | 143.99 | 148.83 | 143.41 | 146.00 | 1,764,173 | +3.55(+2.49%) |
Dec 22, 2020 | 139.69 | 144.13 | 138.93 | 142.45 | 1,328,863 | +4.14(+2.99%) |
Dec 21, 2020 | 132.24 | 138.47 | 131.88 | 138.31 | 1,212,530 | +3.04(+2.25%) |
Dec 18, 2020 | 133.91 | 135.65 | 133.47 | 135.27 | 2,513,316 | +1.38(+1.03%) |
Dec 17, 2020 | 133.66 | 134.37 | 130.65 | 133.89 | 1,157,929 | +1.66(+1.25%) |
Dec 16, 2020 | 135.07 | 136.34 | 131.99 | 132.24 | 933,146 | -2.10(-1.57%) |
Dec 15, 2020 | 133.20 | 134.61 | 131.49 | 134.34 | 1,245,848 | +3.28(+2.50%) |
Dec 14, 2020 | 136.89 | 137.32 | 130.75 | 131.06 | 1,424,039 | -3.97(-2.94%) |
Dec 11, 2020 | 136.49 | 138.23 | 133.04 | 135.03 | 988,199 | -2.71(-1.97%) |
Dec 10, 2020 | 137.32 | 139.95 | 136.55 | 137.74 | 1,132,426 | -0.72(-0.52%) |
Dec 09, 2020 | 139.95 | 141.91 | 136.59 | 138.45 | 1,487,142 | -1.36(-0.97%) |
Dec 08, 2020 | 135.21 | 139.98 | 134.23 | 139.81 | 919,065 | +3.84(+2.82%) |
Dec 07, 2020 | 135.43 | 136.99 | 134.13 | 135.98 | 1,155,039 | +0.76(+0.56%) |
Dec 04, 2020 | 128.70 | 135.23 | 128.41 | 135.22 | 1,192,263 | +7.28(+5.69%) |
Dec 03, 2020 | 131.43 | 132.31 | 127.00 | 127.94 | 2,027,057 | -3.43(-2.61%) |
Dec 02, 2020 | 130.95 | 132.09 | 128.36 | 131.36 | 1,622,758 | -0.61(-0.46%) |
Dec 01, 2020 | 133.55 | 134.22 | 130.95 | 131.97 | 1,770,704 | -0.09(-0.07%) |
Nov 30, 2020 | 133.31 | 133.55 | 130.31 | 132.06 | 1,128,521 | -1.64(-1.23%) |
Nov 27, 2020 | 132.50 | 134.22 | 132.34 | 133.70 | 547,020 | +2.85(+2.17%) |
Nov 25, 2020 | 131.31 | 132.50 | 129.41 | 130.86 | 1,159,522 | -2.46(-1.84%) |
Nov 24, 2020 | 131.77 | 133.75 | 130.43 | 133.31 | 1,470,464 | +3.11(+2.39%) |
Nov 23, 2020 | 125.58 | 130.89 | 125.32 | 130.21 | 1,448,090 | +5.99(+4.82%) |
Nov 20, 2020 | 122.38 | 124.81 | 121.89 | 124.22 | 770,749 | +2.03(+1.66%) |
Nov 19, 2020 | 122.39 | 122.86 | 118.93 | 122.19 | 1,171,552 | -0.72(-0.58%) |
Nov 18, 2020 | 124.27 | 126.47 | 122.89 | 122.90 | 896,574 | -1.37(-1.10%) |
Nov 17, 2020 | 123.86 | 124.90 | 120.83 | 124.27 | 1,960,835 | -0.94(-0.75%) |
Nov 16, 2020 | 119.47 | 125.44 | 119.47 | 125.22 | 1,571,236 | +6.26(+5.26%) |
Nov 13, 2020 | 115.50 | 119.44 | 114.30 | 118.96 | 1,045,238 | +3.73(+3.24%) |
Nov 12, 2020 | 114.12 | 117.22 | 113.29 | 115.23 | 864,058 | +0.07(+0.06%) |
Nov 11, 2020 | 114.11 | 116.53 | 113.15 | 115.16 | 908,013 | +0.62(+0.54%) |
Nov 10, 2020 | 112.67 | 114.90 | 109.82 | 114.54 | 1,281,044 | +1.17(+1.03%) |
Nov 09, 2020 | 112.67 | 117.34 | 111.50 | 113.38 | 2,201,660 | +4.38(+4.02%) |
Nov 06, 2020 | 101.82 | 110.07 | 99.85 | 109.00 | 2,686,401 | +6.53(+6.37%) |
Nov 05, 2020 | 93.29 | 103.27 | 90.33 | 102.47 | 3,327,087 | +11.72(+12.92%) |
Nov 04, 2020 | 94.72 | 94.72 | 90.42 | 90.75 | 1,705,948 | -4.07(-4.29%) |
Nov 03, 2020 | 93.97 | 95.46 | 93.57 | 94.81 | 1,000,091 | +0.76(+0.81%) |
Nov 02, 2020 | 92.02 | 95.04 | 91.09 | 94.06 | 952,257 | +3.53(+3.89%) |
Oct 30, 2020 | 90.27 | 91.36 | 88.25 | 90.53 | 1,312,725 | -0.54(-0.60%) |
Oct 29, 2020 | 87.90 | 91.85 | 87.64 | 91.08 | 843,832 | +2.90(+3.29%) |
Oct 28, 2020 | 89.66 | 91.13 | 87.48 | 88.17 | 1,011,150 | -4.27(-4.62%) |
Oct 27, 2020 | 92.60 | 94.09 | 92.03 | 92.44 | 1,017,079 | +0.68(+0.74%) |
Oct 26, 2020 | 92.06 | 92.06 | 90.17 | 91.76 | 980,634 | -1.94(-2.07%) |
Oct 23, 2020 | 93.11 | 94.65 | 92.61 | 93.71 | 689,000 | +1.48(+1.60%) |
Oct 22, 2020 | 92.83 | 93.35 | 91.06 | 92.23 | 689,067 | -0.88(-0.95%) |
Oct 21, 2020 | 92.53 | 94.49 | 91.88 | 93.11 | 816,836 | +2.24(+2.47%) |
Oct 20, 2020 | 90.80 | 92.48 | 90.12 | 90.87 | 762,518 | +0.96(+1.07%) |
Oct 19, 2020 | 90.66 | 91.79 | 89.57 | 89.91 | 660,413 | -0.83(-0.91%) |
Oct 16, 2020 | 92.40 | 93.08 | 90.72 | 90.74 | 675,306 | -0.90(-0.99%) |
Oct 15, 2020 | 90.32 | 92.03 | 89.16 | 91.64 | 950,604 | -0.23(-0.25%) |
Oct 14, 2020 | 90.09 | 92.60 | 89.21 | 91.87 | 1,102,236 | -0.53(-0.58%) |
Oct 13, 2020 | 91.64 | 92.83 | 91.21 | 92.41 | 889,482 | +0.19(+0.21%) |
Oct 12, 2020 | 93.95 | 93.95 | 91.93 | 92.21 | 821,796 | -1.06(-1.14%) |
Oct 09, 2020 | 95.28 | 96.28 | 92.91 | 93.27 | 790,620 | -0.89(-0.95%) |
Oct 08, 2020 | 95.30 | 95.54 | 93.20 | 94.16 | 1,167,078 | +0.25(+0.27%) |
Oct 07, 2020 | 93.24 | 95.17 | 92.85 | 93.91 | 1,162,512 | +2.87(+3.15%) |
Oct 06, 2020 | 93.51 | 94.18 | 90.83 | 91.05 | 1,422,304 | -0.99(-1.08%) |
Oct 05, 2020 | 88.64 | 93.13 | 88.52 | 92.04 | 1,645,682 | +5.31(+6.13%) |
Oct 02, 2020 | 82.98 | 88.46 | 82.14 | 86.72 | 1,239,830 | +2.49(+2.95%) |